Sanlux Co.,Ltd (SHE:002224)
China · Delayed Price · Currency is CNY 3.410
+0.010 (0.29%)
Nov 3, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.39 | 3.47 | 3.37 | 3.41 | 3.41 | 0.29% | 7,932,200 |
| Nov 2, 2026 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 2.41% | 11,204,900 |
| Oct 30, 2026 | 3.39 | 3.46 | 3.31 | 3.32 | 3.32 | -2.64% | 11,602,000 |
| Oct 29, 2026 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | -0.58% | 6,432,900 |
| Oct 28, 2026 | 3.51 | 3.54 | 3.39 | 3.43 | 3.43 | -2.56% | 12,755,400 |
| Oct 27, 2026 | 3.58 | 3.64 | 3.52 | 3.52 | 3.52 | -1.40% | 9,470,400 |
| Oct 26, 2026 | 3.54 | 3.62 | 3.53 | 3.57 | 3.57 | 0.28% | 8,195,680 |
| Oct 23, 2026 | 3.51 | 3.57 | 3.39 | 3.56 | 3.56 | 0.85% | 13,274,084 |
| Oct 22, 2026 | 3.59 | 3.61 | 3.53 | 3.53 | 3.53 | -2.22% | 7,469,984 |
| Oct 21, 2026 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | -0.28% | 7,548,800 |
| Oct 20, 2026 | 3.62 | 3.66 | 3.57 | 3.62 | 3.62 | - | 8,137,100 |
| Oct 19, 2026 | 3.63 | 3.67 | 3.56 | 3.62 | 3.62 | -0.82% | 10,160,000 |
| Oct 16, 2026 | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | 1.11% | 10,400,600 |
| Oct 15, 2026 | 3.66 | 3.67 | 3.60 | 3.61 | 3.61 | -2.17% | 12,388,300 |
| Oct 14, 2026 | 3.79 | 3.81 | 3.68 | 3.69 | 3.69 | -2.64% | 11,635,300 |
| Oct 13, 2026 | 3.69 | 3.82 | 3.68 | 3.79 | 3.79 | 0.26% | 18,850,400 |
| Oct 12, 2026 | 3.85 | 3.91 | 3.76 | 3.78 | 3.78 | -2.07% | 21,587,200 |
| Oct 9, 2026 | 3.75 | 3.87 | 3.72 | 3.86 | 3.86 | 3.21% | 17,245,700 |
| Oct 8, 2026 | 3.75 | 3.81 | 3.71 | 3.74 | 3.74 | -0.80% | 10,447,700 |
| Sep 30, 2026 | 3.73 | 3.94 | 3.73 | 3.77 | 3.77 | 1.62% | 15,063,800 |
| Sep 29, 2026 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 0.54% | 6,889,500 |
| Sep 28, 2026 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -1.34% | 9,889,520 |
| Sep 24, 2026 | 3.69 | 3.84 | 3.69 | 3.74 | 3.74 | 0.81% | 13,438,000 |
| Sep 23, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.85% | 8,308,700 |
| Sep 22, 2026 | 3.83 | 3.84 | 3.74 | 3.78 | 3.78 | -0.53% | 10,397,900 |
| Sep 21, 2026 | 3.73 | 3.82 | 3.72 | 3.80 | 3.80 | 2.15% | 13,990,300 |
| Sep 18, 2026 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.33% | 10,722,089 |
| Sep 17, 2026 | 3.74 | 3.79 | 3.67 | 3.77 | 3.77 | - | 15,399,340 |
| Sep 16, 2026 | 3.69 | 3.78 | 3.69 | 3.77 | 3.77 | 2.45% | 16,286,770 |
| Sep 15, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | 3.68 | -4.17% | 20,815,308 |
| Sep 14, 2026 | 3.82 | 3.90 | 3.79 | 3.84 | 3.84 | 0.26% | 16,745,600 |
| Sep 11, 2026 | 3.94 | 3.97 | 3.80 | 3.83 | 3.83 | -3.53% | 28,014,700 |
| Sep 10, 2026 | 4.13 | 4.15 | 3.96 | 3.97 | 3.97 | -3.87% | 35,002,990 |
| Sep 9, 2026 | 4.02 | 4.18 | 3.96 | 4.13 | 4.13 | -0.48% | 54,337,694 |
| Sep 8, 2026 | 3.95 | 4.32 | 3.90 | 4.15 | 4.15 | 4.53% | 78,324,204 |
| Sep 7, 2026 | 3.90 | 4.20 | 3.90 | 3.97 | 3.97 | 3.93% | 64,890,000 |
| Sep 4, 2026 | 3.71 | 3.88 | 3.70 | 3.82 | 3.82 | 2.14% | 21,654,508 |
| Sep 3, 2026 | 3.71 | 3.86 | 3.69 | 3.74 | 3.74 | 1.08% | 19,785,100 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 8,535,900 |
| Sep 1, 2026 | 3.72 | 3.79 | 3.72 | 3.74 | 3.74 | 0.27% | 11,411,702 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -0.80% | 9,950,500 |
| Aug 28, 2026 | 3.73 | 3.79 | 3.70 | 3.76 | 3.76 | 1.08% | 11,889,800 |
| Aug 27, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 18,040,300 |
| Aug 26, 2026 | 3.70 | 3.87 | 3.69 | 3.78 | 3.78 | 2.16% | 23,938,300 |
| Aug 25, 2026 | 3.61 | 3.72 | 3.58 | 3.70 | 3.70 | 2.21% | 16,019,375 |
| Aug 24, 2026 | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | -2.69% | 21,484,076 |
| Aug 21, 2026 | 3.64 | 3.84 | 3.55 | 3.72 | 3.72 | 1.36% | 31,654,600 |
| Aug 20, 2026 | 3.57 | 3.71 | 3.53 | 3.67 | 3.67 | 4.26% | 18,663,900 |
| Aug 19, 2026 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -2.49% | 10,006,000 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.56 | 3.61 | 3.61 | -0.28% | 8,226,100 |